{"schema_version":"1.0","@type":"Dataset","code":"365270","name_ko":"큐라클","name":"큐라클(365270) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",5040,336756],["20250723",5010,316116],["20250724",5070,88565],["20250725",4910,188022],["20250728",4710,85603],["20250729",4675,65096],["20250730",4685,80066],["20250731",4680,50080],["20250801",4400,99659],["20250804",4440,28967],["20250805",4490,29855],["20250806",4470,91147],["20250807",4275,88652],["20250808",4310,32581],["20250811",4340,42927],["20250812",4325,67506],["20250813",4300,26737],["20250814",4280,30253],["20250818",4130,53591],["20250819",4300,82287],["20250820",4295,34840],["20250821",4100,64081],["20250822",4340,3441250],["20250825",4270,326989],["20250826",4220,196303],["20250828",3715,453650],["20250829",3660,213207],["20250901",3650,132580],["20250902",3755,157842],["20250903",3755,91636],["20250904",4090,282302],["20250905",4130,180646],["20250908",4665,608772],["20250909",4730,338470],["20250910",5640,2901976],["20250911",7330,3958720],["20250912",7200,3829093],["20250915",6430,1236141],["20250916",5820,1415236],["20250917",5580,859751],["20250918",5540,3093041],["20250919",5900,2099174],["20250922",6030,1695345],["20250923",6660,3512202],["20250924",6380,860921],["20250925",6220,380691],["20250926",6180,301066],["20250929",6290,261006],["20250930",6500,685400],["20251001",6570,607332],["20251002",7000,1133779],["20251010",7280,699265],["20251013",7320,381498],["20251014",6690,622499],["20251015",6840,222757],["20251016",6220,635997],["20251017",6000,348828],["20251020",5990,524340],["20251021",5920,307588],["20251023",5720,332606],["20251024",5720,327231],["20251027",6120,620395],["20251028",6300,302678],["20251029",5540,835961],["20251030",5340,293082],["20251031",5460,290895],["20251103",5450,440370],["20251104",5500,292457],["20251105",5300,204398],["20251106",5320,123289],["20251107",5150,247590],["20251110",5070,232733],["20251111",5300,312246],["20251112",5380,323292],["20251113",5770,606854],["20251114",4950,819028],["20251117",4890,320544],["20251118",5000,511945],["20251119",4565,655030],["20251120",4585,179976],["20251121",4660,197340],["20251124",4750,183350],["20251125",4780,110617],["20251126",5540,1521564],["20251128",5620,314770],["20251201",5650,272271],["20251202",5650,210495],["20251203",5630,258205],["20251204",5610,131579],["20251205",6410,1257099],["20251208",6300,538203],["20251209",6170,393181],["20251210",6150,275839],["20251211",6390,595109],["20251212",6310,323185],["20251215",6420,257731],["20251216",6490,392925],["20251217",6430,219626],["20251218",6920,408246],["20251219",6970,607926],["20251222",7220,341962],["20251223",7030,219469],["20251224",6870,171233],["20251226",7130,523262],["20251229",7200,179810],["20251230",7130,136405],["20260102",8180,866707],["20260105",8800,494949],["20260106",8350,363766],["20260107",8120,309644],["20260108",8190,153001],["20260109",8210,172716],["20260112",8030,318408],["20260113",8370,307136],["20260114",8320,192647],["20260115",8360,220726],["20260116",8450,199381],["20260119",9200,549355],["20260120",9590,2978756],["20260121",8070,1241435],["20260122",8870,604682],["20260123",9600,794240],["20260126",9000,656971],["20260127",8880,422891],["20260128",8890,466032],["20260129",9720,1083481],["20260130",12080,2948204],["20260202",11210,951282],["20260203",12780,874830],["20260204",12300,509413],["20260205",12420,534978],["20260206",12110,699517],["20260209",12240,566132],["20260210",12260,478194],["20260211",12450,363014],["20260212",12690,299752],["20260213",13970,760846],["20260219",14790,570501],["20260220",16500,606194],["20260223",16180,554288],["20260224",16270,447180],["20260225",17900,744036],["20260226",17460,389705],["20260227",18610,453554],["20260303",17740,839777],["20260304",14210,1193227],["20260305",16430,514682],["20260306",16650,307371],["20260309",16450,326017],["20260310",16200,342797],["20260311",16400,268419],["20260312",17380,315951],["20260313",18650,464449],["20260316",19710,557385],["20260317",19000,465091],["20260318",18320,560448],["20260319",17810,303926],["20260320",18430,265411],["20260323",17010,312034],["20260324",17410,242744],["20260325",16350,1021102],["20260326",15640,363002],["20260327",15840,304352],["20260330",15290,199205],["20260331",14150,379256],["20260401",15040,231071],["20260402",13880,592528],["20260403",13990,378442],["20260406",13800,173107],["20260407",13320,200272],["20260408",13970,174987],["20260409",13770,82834],["20260410",13930,168867],["20260413",14940,387883],["20260414",14650,182395],["20260415",16150,259244],["20260416",16300,149004],["20260417",15850,116119],["20260420",15670,145245],["20260421",15610,159143],["20260422",15900,215499],["20260423",16000,274635],["20260424",16590,246444],["20260427",17770,450446],["20260428",17550,165837],["20260429",18280,245364],["20260430",17800,206173],["20260504",14950,1243305],["20260506",14400,511341],["20260507",14370,246981],["20260508",14590,206038],["20260511",15400,2515513],["20260512",15130,623822],["20260513",15400,461462],["20260514",15150,206692],["20260515",14230,353679],["20260518",12900,349632],["20260519",13450,195197],["20260520",13110,138910],["20260521",13000,214234],["20260522",14030,269150],["20260526",14370,247357],["20260527",14330,206593],["20260528",15610,495030],["20260529",15750,375930],["20260601",14500,398152],["20260602",14380,255413],["20260604",14240,156353],["20260605",13300,206583],["20260608",11000,395960],["20260609",11440,169099],["20260610",11270,102197],["20260611",11850,185802],["20260612",12000,128876],["20260615",13500,246041],["20260616",13540,113000],["20260617",14760,187430],["20260618",14420,134285],["20260619",14290,370303],["20260622",13960,657458],["20260623",12170,212509],["20260624",12250,112232],["20260625",11450,136141],["20260626",10410,151909],["20260629",11670,182725],["20260630",12140,135574],["20260701",12270,73577],["20260702",11580,88382],["20260703",11600,85133],["20260706",11500,39839],["20260707",10400,137429],["20260708",10150,130763],["20260709",9540,182626],["20260710",10080,84534],["20260713",9430,83578],["20260714",8490,353668],["20260715",8820,162262],["20260716",8850,62729],["20260720",8330,91252],["20260721",8430,130439],["20260722",8300,101195],["20260723",9000,84607],["20260724",8980,82790],["20260727",8640,221025],["20260728",7980,99009],["20260729",7270,150630],["20260730",7340,81338]],"detail_json":"https://aikstockdata.com/data/public/s/365270.json","page_url":"https://aikstockdata.com/s/365270.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}